[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFMO":3,"homepage-market-summary":25,"stock-historical-MFMO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MFMO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Motley Fool Momentum Factor ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},23.57,23.38,23.5744,23.466,0.104,0.44,2927.4778,25.73,18.059999,9918.700745883496,71.8,206,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},9919,2043252.353652,17.56,"2025-12-09",[176,179,189,197,207,217,227,236,245,255,263,271,281,291,300,310,319,329,338,346,357,367,377,386,395,403,411,419,428,439,447,455,463,472,482,490,500,510,519,529,537,548,556,565,574,584,593,601,608,619,627,637,646,654,662,672,681,691,702,711,721,730,738,745,753,762,771,779,786,794,802,811,820,828,836,844,848,856,863,870,878,886,893,900,908,917,925,933,940,947,956,964,972,981,987,995,1002,1009,1015,1020,1026,1034,1043,1051,1058,1065,1071,1079,1085,1093,1101,1109,1115,1124,1132,1139,1146,1155,1163,1171,1179,1187,1194,1201,1205,1213,1221,1229,1238,1245,1252,1259,1267,1273,1282,1289,1297,1304,1312,1316,1321,1328,1334,1341,1348,1356,1362,1369,1376,1381,1388,1397,1405,1411,1420,1426,1433,1440,1445,1451,1458,1465,1472,1476,1483,1490,1496,1503,1510,1517,1525,1532,1538,1545,1552,1559,1566,1573,1582,1589,1596,1603,1608,1612,1618,1623,1631,1636,1641,1646,1653,1660,1667,1673,1679,1685,1690,1697,1701,1707,1714,1718,1722,1728,1735,1740],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},46,23.507,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",23.5,23.515,23.43,0.2237,0.96,5092.1192,84,23.4792,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":193,"percent_change":40,"volume":194,"transactions":195,"vwap":196},"2026-10-01",23.2,23.2423,0.2015,2847.9622,38,23.2002,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",23.12,23.0306,23.0408,0.0077,0.03,6668.3172,63,23.0704,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":177,"vwap":216},"2026-09-29",23.08,23.0801,22.99,23.0331,0.0931,0.41,2032.7442,23.0524,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",23.19,22.74,22.94,-0.1865,-0.81,15123.1206,69,22.937,{"date":228,"open":219,"high":219,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",23.03,23.1265,0.0506,0.22,7863.8036,70,23.0984,{"date":237,"open":221,"high":238,"low":239,"close":240,"change":241,"percent_change":232,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.13,22.9,23.0759,0.0514,1784.360757,65,23.0173,{"date":246,"open":247,"high":209,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",22.92,22.91,23.0245,-0.1975,-0.85,7653.8457,68,22.965,{"date":256,"open":209,"high":257,"low":258,"close":257,"change":259,"percent_change":116,"volume":260,"transactions":261,"vwap":262},"2026-09-22",23.222,23.0696,0.1461,5898.8525,66,23.1256,{"date":264,"open":265,"high":199,"low":265,"close":240,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",22.63,0.6438,2.87,2722.239913,48,22.8797,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",22.32,22.4321,22.23,0.2097,0.94,779.6127,50,22.2754,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",22.24,22.22,22.2224,0.4032,1.85,1184.5475,39,22.2255,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":47,"volume":298,"transactions":279,"vwap":299},"2026-09-16",21.93,22.09,21.65,21.8192,0.0392,2235.0325,21.9803,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",21.68,21.935,21.78,-0.0328,-0.15,14656.0416,64,21.7592,{"date":311,"open":312,"high":293,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":205,"vwap":318},"2026-09-14",21.87,21.725,21.8128,-0.5257,-2.35,5020.0524,21.8577,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",22.06,22.39,22.3385,0.281,1.27,4768.4654,57,22.2708,{"date":330,"open":331,"high":283,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",22.13,22.0575,-0.3112,-1.39,1760.1063,43,22.1441,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":177,"vwap":345},"2026-09-09",22.415,22.3687,-0.0313,-0.14,1529.1803,22.3958,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",22.33,22.52,22.31,22.4,0.2105,0.95,6113.0963,62,22.4683,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",22.18,22.1895,22.11,0.3291,1.51,8042.163748,73,22.1189,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":355,"vwap":376},"2026-09-03",21.67,21.89,21.58,21.8604,0.1728,0.8,10114.6783,21.8009,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":327,"vwap":385},"2026-09-02",21.74,21.635,21.6876,-0.1445,-0.66,2305.3333,21.6657,{"date":387,"open":388,"high":388,"low":304,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",22.19,21.8321,-0.3564,-1.61,4159.1423,56,21.819,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":111,"volume":400,"transactions":401,"vwap":402},"2026-08-31",22,22.1885,0.0769,3979.805634,59,22.1125,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":355,"vwap":410},"2026-08-28",22.57,22.1116,-0.5419,-2.39,7075.0707,22.1727,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":327,"vwap":418},"2026-08-27",22.49,22.6535,0.4788,2.16,4259.6137,22.5556,{"date":420,"open":331,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":187,"vwap":427},"2026-08-26",22.2,22.07,22.1747,0.0937,0.42,11383.7585,22.1523,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",22.15,22.885,22.03,22.081,0.0523,0.24,5360.6747,71,22.3725,{"date":440,"open":359,"high":359,"low":293,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",22.0287,-0.4187,-1.87,7677.362,78,22.0415,{"date":448,"open":284,"high":449,"low":284,"close":450,"change":451,"percent_change":214,"volume":452,"transactions":453,"vwap":454},"2026-08-21",22.4479,22.4474,0.0909,4302.5497,82,22.3936,{"date":456,"open":405,"high":405,"low":273,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",22.3565,-0.1878,-0.83,13557.2966,83,22.4896,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":243,"vwap":471},"2026-08-19",23.18,22.4899,22.5443,-0.634,-2.74,4857.7127,22.6468,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",23.48,23.06,23.1783,-0.7542,-3.15,4688.4815,105,23.1549,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":487,"percent_change":54,"volume":488,"transactions":365,"vwap":489},"2026-08-17",23.85,24.0301,23.9325,0.2496,3982.5684,23.9684,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":177,"vwap":499},"2026-08-14",23.65,23.78,23.59,23.6829,0.0275,0.12,3103.1026,23.6877,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",23.63,23.81,23.6554,0.0123,0.05,7698.893,72,23.7558,{"date":511,"open":492,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",23.8199,23.6431,0.3783,1.63,14251.995,90,23.7128,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",23.45,23.26,23.2648,-0.1109,-0.47,8026.136,134,23.2887,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":205,"vwap":536},"2026-08-10",23.79,23.3757,-0.2681,-1.13,3048.6411,23.5909,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",23.71,23.7737,23.42,23.6438,0.4225,1.82,7493.8076,89,23.6026,{"date":549,"open":550,"high":474,"low":550,"close":551,"change":552,"percent_change":383,"volume":553,"transactions":554,"vwap":555},"2026-08-06",23,23.2213,-0.1548,2592.583,51,23.2902,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":453,"vwap":564},"2026-08-05",23.68,23.7352,23.3761,-0.2559,-1.08,10860.7348,23.508,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":225,"vwap":573},"2026-08-04",23.27,23.7101,23.632,0.8162,3.58,10504.2362,23.3442,{"date":575,"open":361,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",22.85,22.0795,22.8158,0.3438,1.53,17238.0274,88,22.6094,{"date":585,"open":239,"high":586,"low":587,"close":588,"change":589,"percent_change":145,"volume":590,"transactions":591,"vwap":592},"2026-07-31",23.02,22.28,22.472,0.2597,5328.7818,98,22.5866,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":253,"vwap":600},"2026-07-30",21.07,22.2123,1.1784,5.6,4672.0528,22.0548,{"date":602,"open":302,"high":302,"low":603,"close":604,"change":605,"percent_change":478,"volume":606,"transactions":480,"vwap":607},"2026-07-29",20.96,21.0339,-0.6834,10795.3502,21.1992,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",21.515,21.75,21.37,21.7173,-0.6371,-2.85,20229.9726,139,21.5712,{"date":620,"open":239,"high":239,"low":397,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",22.3544,-0.2302,-1.02,34205.1001,147,22.2648,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",22.845,22.96,22.5846,-0.6385,-2.75,7580.5501,107,22.9396,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":445,"vwap":645},"2026-07-23",23.46,23.155,23.2231,-0.2372,-1.01,2046.5101,23.2974,{"date":647,"open":13,"high":648,"low":649,"close":649,"change":650,"percent_change":506,"volume":651,"transactions":652,"vwap":653},"2026-07-22",23.5999,23.4603,0.0118,4685.655,42,23.5742,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":195,"vwap":661},"2026-07-21",23.21,23.4485,0.6679,2.93,1536.2721,23.3674,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-20",22.78,23.235,22.7806,0.003,0.01,3118.0595,76,23.0084,{"date":673,"open":322,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":365,"vwap":680},"2026-07-17",22.9801,22.335,22.7776,-0.1807,-0.79,6429.5142,22.7604,{"date":682,"open":683,"high":684,"low":576,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-16",23.22,23.41,22.9583,-0.8329,-3.5,8874.2972,136,23.0041,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",23.945,23.98,23.39,23.7912,-0.3118,-1.29,8744.742,106,23.6408,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":582,"vwap":710},"2026-07-14",23.74,24.15,24.103,0.5806,2.47,5749.9272,24.099,{"date":712,"open":713,"high":531,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",23.76,23.47,23.5224,-0.6566,-2.72,11630.2216,99,23.672,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-10",24.12,24.23,24.07,24.179,-0.171,-0.7,8000,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",24.89,24.27,24.35,0.563,2.37,30400,{"date":739,"open":714,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":740},"2026-07-08",23.787,23.35,0.102,0.43,2600,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",24.37,23.51,23.685,-0.837,-3.41,33900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",24.68,24.9,24.44,24.522,0.434,1.8,36800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",24.92,24.95,23.89,24.087999,-0.695,-2.8,27200,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",25.54,24.52,24.783,-0.939,-3.65,13100,{"date":780,"open":781,"high":20,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",25.21,25.722,0.574,2.28,24200,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-29",24.22,25.148,24.16,0.771,3.16,12100,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-26",24.59,24.11,24.377,-0.353,-1.43,13500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",25.2,25.26,24.48,24.73,0.384,1.58,15300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",24.47,24.65,24.195,24.346,-0.067,-0.27,17600,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",25.15,24.36,24.413,-0.859,-3.4,14800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":131,"volume":835,"transactions":9,"vwap":833},"2026-06-22",25.36,25.44,24.94,25.272,0.326,39900,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",25.049999,24.66,24.946,0.6,2.46,41000,{"date":845,"open":813,"high":755,"low":816,"close":816,"change":846,"percent_change":47,"volume":847,"transactions":9,"vwap":816},"2026-06-17",0.044,13000,{"date":849,"open":850,"high":732,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-16",24.875,24.285,24.302,-0.619,-2.48,4700,{"date":857,"open":805,"high":805,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",24.86,24.921,0.498,2.04,11000,{"date":864,"open":734,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":801,"transactions":9,"vwap":867},"2026-06-12",24.56,24.049999,24.423,0.299,1.24,{"date":871,"open":474,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-11",24.17,23.425,24.124,1.041,4.51,27800,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",23.44,23.07,23.083,-0.479,-2.03,3600,{"date":887,"open":888,"high":888,"low":248,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-09",24.14,23.562,-0.328,-1.37,11600,{"date":894,"open":493,"high":895,"low":896,"close":766,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":766},"2026-06-08",24.084999,23.765,0.588,2.52,8900,{"date":901,"open":766,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",24.01,23.25,23.302,-1.27,-5.17,16900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",24.42,24.64,24,24.572,-0.11,-0.45,7900,{"date":918,"open":814,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",24.81,24.31,24.682,0.174,0.71,12200,{"date":926,"open":927,"high":928,"low":724,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",24.24,24.53,24.508,0.425,1.76,5100,{"date":934,"open":734,"high":734,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",23.88,24.083,-0.29,-1.19,14200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":744,"transactions":9,"vwap":944},"2026-05-29",24.67,24.295,24.373,-0.271,-1.1,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",24.41,24.72,24.313,24.644,0.157,0.64,7000,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",24.74,24.233,24.487,-0.095,-0.39,12300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":939,"transactions":9,"vwap":969},"2026-05-26",24.49,24.63,24.39,24.582,0.468,1.94,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",24.08,24.265,24.030001,24.114,0.249,1.04,3700,{"date":982,"open":704,"high":983,"low":984,"close":983,"change":985,"percent_change":96,"volume":986,"transactions":9,"vwap":983},"2026-05-21",23.865,23.61,0.132,9300,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",23.4,23.789,23.733,0.576,2.49,14900,{"date":996,"open":656,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":932,"transactions":9,"vwap":999},"2026-05-19",23.31,22.7,23.157,-0.13,-0.56,{"date":1003,"open":1004,"high":1004,"low":209,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-18",24.059999,23.287,-0.253,-1.07,11700,{"date":1010,"open":493,"high":493,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",23.54,-0.755,-3.11,8500,{"date":1016,"open":888,"high":1017,"low":1018,"close":943,"change":953,"percent_change":1019,"volume":963,"transactions":9,"vwap":943},"2026-05-14",24.32,24.09,0.65,{"date":1021,"open":1022,"high":1023,"low":896,"close":1024,"change":66,"percent_change":157,"volume":1025,"transactions":9,"vwap":1024},"2026-05-13",23.86,24.29,24.138,18700,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-12",24.25,23.439,23.928,-0.318,-1.31,13600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",23.99,24.33,23.988,24.246,0.464,1.95,22200,{"date":1044,"open":14,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",23.8,23.36,23.782,0.765,3.32,6400,{"date":1052,"open":639,"high":639,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-07",22.945,23.017,-0.372,-1.59,15200,{"date":1059,"open":191,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1060},"2026-05-06",23.389,23.11,0.775,3.43,31100,{"date":1066,"open":294,"high":998,"low":294,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-05",22.614,0.533,2.41,18300,{"date":1072,"open":283,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",22.29,21.99,22.080999,-0.234,-1.05,6300,{"date":1080,"open":587,"high":1081,"low":284,"close":1082,"change":1083,"percent_change":1084,"volume":801,"transactions":9,"vwap":1082},"2026-05-01",22.35,22.315,0.065,0.29,{"date":1086,"open":1087,"high":587,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-30",21.8,21.786,22.25,0.708,3.29,9100,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-29",21.73,21.34,21.542,0.164,0.77,11100,{"date":1102,"open":612,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",21.455,21.23,21.378,-0.362,-1.67,5700,{"date":1110,"open":293,"high":293,"low":1111,"close":379,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":379},"2026-04-27",21.61,-0.081,-0.37,7600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",21.76,21.84,21.736,21.821,0.463,2.17,9900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":885,"transactions":9,"vwap":1129},"2026-04-23",21.36,21.52,21.19,21.358,-0.045,-0.21,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":54,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",21.18,21.427,21.403,0.223,1700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1134,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2026-04-21",21.71,21.14,-0.155,-0.73,19100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-20",21.26,21.4,21.25,21.335,-0.099,-0.46,8300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1114,"transactions":9,"vwap":1160},"2026-04-17",21.31,21.45,21.3,21.434,0.242,1.14,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-16",21.040001,21.192,20.97,0.229,1.09,6500,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-15",20.99,20.7,20.963,0.023,0.11,9600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-04-14",20.78,20.94,20.765,0.13,0.62,9000,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1092,"transactions":9,"vwap":1191},"2026-04-13",20.58,20.83,20.81,0.231,1.12,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":116,"volume":1200,"transactions":9,"vwap":1198},"2026-04-10",20.51,20.67,20.579,0.129,12400,{"date":1202,"open":1203,"high":1196,"low":1203,"close":1204,"change":162,"percent_change":121,"volume":916,"transactions":9,"vwap":1204},"2026-04-09",20.28,20.45,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-04-08",20.16,20.25,20.02,0.76,3.9,11300,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-07",19.23,19.52,19.49,0.115,0.59,7500,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",19.45,19.24,19.375,0.045,0.23,10700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",19.14,19.42,18.9,19.33,0.061,0.32,25800,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":515,"volume":1244,"transactions":9,"vwap":1242},"2026-04-01",19.44,19.22,19.269,0.309,69100,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",18.25,18.96,0.788,4.34,700,{"date":1253,"open":1254,"high":1255,"low":21,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",18.17,18.172,-0.351,-1.89,2500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1258,"transactions":9,"vwap":1264},"2026-03-27",18.63,18.73,18.51,18.523,-0.324,-1.72,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":778,"transactions":9,"vwap":1270},"2026-03-26",19.59,18.847,-0.736,-3.76,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-25",19.61,19.71,19.57,19.583,0.235,1.21,4500,{"date":1283,"open":1284,"high":1223,"low":1285,"close":1286,"change":1287,"percent_change":668,"volume":1288,"transactions":9,"vwap":1286},"2026-03-24",19.35,19.27,19.348,0.002,2900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-23",19.53,19.6,19.346,0.363,1.91,10000,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":916,"transactions":9,"vwap":1301},"2026-03-20",19.305,18.88,18.983,-0.468,-2.41,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":425,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",19.37,19.64,19.11,19.451,0.081,10800,{"date":1313,"open":1314,"high":1314,"low":1306,"close":1306,"change":1131,"percent_change":1007,"volume":1315,"transactions":9,"vwap":1306},"2026-03-18",19.56,5800,{"date":1317,"open":1291,"high":1318,"low":1291,"close":1319,"change":1218,"percent_change":1219,"volume":1320,"transactions":9,"vwap":1319},"2026-03-17",19.63,19.58,3400,{"date":1322,"open":1323,"high":1277,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-16",19.21,19.465,0.234,1.22,14300,{"date":1329,"open":1330,"high":1330,"low":1241,"close":1331,"change":1332,"percent_change":1001,"volume":1333,"transactions":9,"vwap":1331},"2026-03-13",19.65,19.231,-0.109,16700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-12",19.76,19.34,-0.413,-2.09,11400,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":914,"volume":1347,"transactions":9,"vwap":1345},"2026-03-11",19.9,19.72,19.753,-0.021,20000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-10",19.79,20.01,19.774,-0.004,-0.02,1500,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1138,"transactions":9,"vwap":1359},"2026-03-09",19.049999,19.778,0.423,2.19,{"date":1363,"open":1364,"high":1275,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":980,"transactions":9,"vwap":1366},"2026-03-06",19.38,19.28,19.355,-0.397,-2.01,{"date":1370,"open":1209,"high":1209,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-05",19.51,19.752,-0.273,-1.36,4800,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":809,"volume":1380,"transactions":9,"vwap":1378},"2026-03-04",20.025,0.312,100,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-03",19.74,19.713,-0.337,-1.68,500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-02",19.93,20.059999,19.75,20.049999,0.096,0.48,5200,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-27",19.81,19.96,19.954,-0.235,-1.16,1200,{"date":1406,"open":1208,"high":1208,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":955,"transactions":9,"vwap":1408},"2026-02-26",20,20.189,-0.203,-1,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-25",20.37,20.43,20.343,20.392,0.261,1.3,6200,{"date":1421,"open":1391,"high":1422,"low":1391,"close":1423,"change":1424,"percent_change":1425,"volume":1258,"transactions":9,"vwap":1423},"2026-02-24",20.17,20.131,0.295,1.49,{"date":1427,"open":1428,"high":1428,"low":1399,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-23",20.14,19.836,-0.35,-1.73,8700,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1177,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-20",20.08,20.315,20.186,0.55,3300,{"date":1441,"open":1442,"high":1442,"low":1407,"close":1443,"change":1444,"percent_change":1430,"volume":1123,"transactions":9,"vwap":1443},"2026-02-19",20.27,20.076,-0.07,{"date":1446,"open":1203,"high":1447,"low":1393,"close":1448,"change":1449,"percent_change":152,"volume":1450,"transactions":9,"vwap":1448},"2026-02-18",20.3,20.146,0.134,13800,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1000,"volume":1457,"transactions":9,"vwap":1455},"2026-02-17",19.989,20.094999,20.011999,-0.027,1900,{"date":1459,"open":1460,"high":1207,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1320,"transactions":9,"vwap":1462},"2026-02-13",20.066,19.99,20.039,0.156,0.78,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",20.46,19.883,-0.539,-2.64,3900,{"date":1473,"open":1203,"high":1474,"low":1203,"close":1475,"change":1226,"percent_change":232,"volume":1138,"transactions":9,"vwap":1475},"2026-02-11",20.47,20.422,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-10",20.65,20.377,-0.169,-0.82,2300,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1258,"transactions":9,"vwap":1487},"2026-02-09",20.42,20.593,20.546,0.335,1.66,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1251,"transactions":9,"vwap":1493},"2026-02-06",20.066999,20.211,0.874,4.52,{"date":1497,"open":1498,"high":1275,"low":1499,"close":1500,"change":1501,"percent_change":946,"volume":1502,"transactions":9,"vwap":1500},"2026-02-05",19.29,19.08,19.337,-0.216,6700,{"date":1504,"open":1505,"high":1505,"low":1234,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",19.94,19.553,-0.725,-3.58,5000,{"date":1511,"open":1512,"high":1447,"low":1407,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-03",20.265,20.278,-0.082,-0.4,5500,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-02",20.18,20.44,20.36,0.195,0.97,6900,{"date":1526,"open":1474,"high":1527,"low":1528,"close":1529,"change":915,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-30",20.55,20.15,20.165,-2.18,29900,{"date":1533,"open":1534,"high":1535,"low":1208,"close":1535,"change":1536,"percent_change":126,"volume":1537,"transactions":9,"vwap":1535},"2026-01-29",20.48,20.615,0.019,4900,{"date":1539,"open":1540,"high":1540,"low":1527,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-28",20.98,20.596,-0.065,-0.31,9700,{"date":1546,"open":1203,"high":1547,"low":1203,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-27",20.73,20.661,0.297,1.46,15000,{"date":1553,"open":1534,"high":1534,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-26",20.35,20.364,0.078,0.38,8200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":915,"volume":1281,"transactions":9,"vwap":1564},"2026-01-23",20.26,20.4,20.24,20.286,-0.091,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1479,"change":1571,"percent_change":1572,"volume":1145,"transactions":9,"vwap":1479},"2026-01-22",20.38,20.49,20.34,0.106,0.52,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-21",20.1,20.465,20.030001,20.271,0.232,1.16,23800,{"date":1583,"open":1584,"high":1585,"low":1209,"close":1462,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1462},"2026-01-20",20.29,20.31,-0.432,-2.11,10200,{"date":1590,"open":1562,"high":1591,"low":1562,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-16",20.59,20.471,0.08,0.39,29200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1019,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",20.52,20.6,20.391,0.131,22900,{"date":1604,"open":1527,"high":1527,"low":1435,"close":1561,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1561},"2026-01-14",-0.186,-0.91,10400,{"date":1609,"open":1197,"high":1197,"low":1562,"close":1610,"change":203,"percent_change":1611,"volume":847,"transactions":9,"vwap":1610},"2026-01-13",20.446,0.15,{"date":1613,"open":1447,"high":1485,"low":1614,"close":1615,"change":1137,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-12",20.07,20.416,1.1,15600,{"date":1619,"open":1620,"high":1563,"low":1620,"close":1621,"change":1622,"percent_change":67,"volume":892,"transactions":9,"vwap":1621},"2026-01-09",20.09,20.193,0.272,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-08",20.2,19.86,19.921,-0.241,-1.2,7200,{"date":1632,"open":1485,"high":1485,"low":1633,"close":1634,"change":1635,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1634},"2026-01-07",20.13,20.162,-0.063,{"date":1637,"open":1614,"high":1563,"low":1577,"close":1638,"change":1639,"percent_change":954,"volume":1640,"transactions":9,"vwap":1638},"2026-01-06",20.225,0.128,12500,{"date":1642,"open":1203,"high":1203,"low":1614,"close":1643,"change":1644,"percent_change":1162,"volume":1645,"transactions":9,"vwap":1643},"2026-01-05",20.097,0.226,6800,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1457,"transactions":9,"vwap":1650},"2026-01-02",19.931,19.7,19.871,0.202,1.03,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1340,"transactions":9,"vwap":1657},"2025-12-31",19.78,19.8,19.669,-0.176,-0.89,{"date":1661,"open":1626,"high":1390,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-30",19.841,19.845,-0.049,-0.25,9800,{"date":1668,"open":1575,"high":1575,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1509,"transactions":9,"vwap":1670},"2025-12-29",19.85,19.894,-0.12,-0.6,{"date":1674,"open":1209,"high":1209,"low":1675,"close":1676,"change":1677,"percent_change":343,"volume":1678,"transactions":9,"vwap":1676},"2025-12-26",19.98,20.014,-0.029,800,{"date":1680,"open":1681,"high":1681,"low":1400,"close":1682,"change":1683,"percent_change":1557,"volume":1684,"transactions":9,"vwap":1682},"2025-12-24",20.21,20.042999,0.075,1800,{"date":1686,"open":1343,"high":1675,"low":1343,"close":1687,"change":1688,"percent_change":1689,"volume":1471,"transactions":9,"vwap":1687},"2025-12-23",19.968,0.051,0.26,{"date":1691,"open":1209,"high":1692,"low":1693,"close":1694,"change":953,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-22",20.12,19.887,19.917,0.79,10300,{"date":1698,"open":1269,"high":1399,"low":1269,"close":1336,"change":1699,"percent_change":1700,"volume":1057,"transactions":9,"vwap":1336},"2025-12-19",0.347,1.79,{"date":1702,"open":1291,"high":1291,"low":1364,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-18",19.413,0.323,1.69,9400,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-17",19.3,19.09,-0.394,-2.02,4600,{"date":1715,"open":1318,"high":1318,"low":1364,"close":1716,"change":1717,"percent_change":126,"volume":1220,"transactions":9,"vwap":1716},"2025-12-16",19.484,0.018,{"date":1719,"open":1277,"high":1292,"low":1720,"close":1720,"change":1143,"percent_change":678,"volume":1721,"transactions":9,"vwap":1720},"2025-12-15",19.466,3200,{"date":1723,"open":1209,"high":1209,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-12",19.621,-0.559,-2.77,1300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1519,"change":1733,"percent_change":1734,"volume":1145,"transactions":9,"vwap":1519},"2025-12-11",19.852,20.195,19.84,0.148,0.74,{"date":1736,"open":1563,"high":1563,"low":1390,"close":1737,"change":1738,"percent_change":1739,"volume":1220,"transactions":9,"vwap":1737},"2025-12-10",20.032,-0.018,-0.09,{"date":174,"open":1577,"high":1741,"low":1742,"close":1393,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1393},20.11,20.018,0.02,0.1,24100]